SH601326历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 1503 当前显示: 1-300 下一页 最后一页 100 200 300 400 500
| 日期 | 价格 | 数量 | 复权价格 |
|---|
| 2026-04-17 | 3.55 | 23831900 | 3.55 |
| 2026-04-16 | 3.57 | 30947700 | 3.57 |
| 2026-04-15 | 3.62 | 27820423 | 3.62 |
| 2026-04-14 | 3.60 | 24959000 | 3.60 |
| 2026-04-13 | 3.62 | 50618300 | 3.62 |
| 2026-04-10 | 3.68 | 61942400 | 3.68 |
| 2026-04-09 | 3.78 | 39912593 | 3.78 |
| 2026-04-08 | 3.83 | 56586062 | 3.83 |
| 2026-04-07 | 3.72 | 54280187 | 3.72 |
| 2026-04-03 | 3.65 | 57123151 | 3.65 |
| 2026-04-02 | 3.77 | 96912834 | 3.77 |
| 2026-04-01 | 3.63 | 47717400 | 3.63 |
| 2026-03-31 | 3.65 | 55058855 | 3.65 |
| 2026-03-30 | 3.62 | 76300805 | 3.62 |
| 2026-03-27 | 3.69 | 61887004 | 3.69 |
| 2026-03-26 | 3.75 | 59669717 | 3.75 |
| 2026-03-25 | 3.76 | 77002734 | 3.76 |
| 2026-03-24 | 3.57 | 37375350 | 3.57 |
| 2026-03-23 | 3.49 | 61551194 | 3.49 |
| 2026-03-20 | 3.66 | 42299075 | 3.66 |
| 2026-03-19 | 3.60 | 26636128 | 3.60 |
| 2026-03-18 | 3.61 | 31105553 | 3.61 |
| 2026-03-17 | 3.64 | 22900336 | 3.64 |
| 2026-03-16 | 3.65 | 34015700 | 3.65 |
| 2026-03-13 | 3.64 | 36428691 | 3.64 |
| 2026-03-12 | 3.63 | 42995200 | 3.63 |
| 2026-03-11 | 3.55 | 34841700 | 3.55 |
| 2026-03-10 | 3.50 | 27868600 | 3.50 |
| 2026-03-09 | 3.51 | 33054200 | 3.51 |
| 2026-03-06 | 3.56 | 30866286 | 3.56 |
| 2026-03-05 | 3.53 | 34203000 | 3.53 |
| 2026-03-04 | 3.54 | 48394917 | 3.54 |
| 2026-03-03 | 3.66 | 58559309 | 3.66 |
| 2026-03-02 | 3.63 | 38229900 | 3.63 |
| 2026-02-27 | 3.59 | 30631816 | 3.59 |
| 2026-02-26 | 3.53 | 24338523 | 3.53 |
| 2026-02-25 | 3.51 | 37045700 | 3.51 |
| 2026-02-24 | 3.45 | 31680500 | 3.45 |
| 2026-02-13 | 3.37 | 41969907 | 3.37 |
| 2026-02-12 | 3.50 | 21743100 | 3.50 |
| 2026-02-11 | 3.55 | 23145276 | 3.55 |
| 2026-02-10 | 3.52 | 19119325 | 3.52 |
| 2026-02-09 | 3.54 | 25649974 | 3.54 |
| 2026-02-06 | 3.53 | 24170861 | 3.53 |
| 2026-02-05 | 3.57 | 22960778 | 3.57 |
| 2026-02-04 | 3.57 | 34674700 | 3.57 |
| 2026-02-03 | 3.48 | 35400478 | 3.48 |
| 2026-02-02 | 3.52 | 34699400 | 3.52 |
| 2026-01-30 | 3.62 | 30128600 | 3.62 |
| 2026-01-29 | 3.63 | 37026546 | 3.63 |
| 2026-01-28 | 3.63 | 47208400 | 3.63 |
| 2026-01-27 | 3.54 | 26730900 | 3.54 |
| 2026-01-26 | 3.58 | 39319903 | 3.58 |
| 2026-01-23 | 3.54 | 28870493 | 3.54 |
| 2026-01-22 | 3.50 | 25151493 | 3.50 |
| 2026-01-21 | 3.46 | 22478500 | 3.46 |
| 2026-01-20 | 3.49 | 22249000 | 3.49 |
| 2026-01-19 | 3.45 | 17223300 | 3.45 |
| 2026-01-16 | 3.45 | 23950000 | 3.45 |
| 2026-01-15 | 3.45 | 26017021 | 3.45 |
| 2026-01-14 | 3.50 | 31086025 | 3.50 |
| 2026-01-13 | 3.53 | 30493446 | 3.53 |
| 2026-01-12 | 3.53 | 26539535 | 3.53 |
| 2026-01-09 | 3.50 | 20777400 | 3.50 |
| 2026-01-08 | 3.50 | 18398846 | 3.50 |
| 2026-01-07 | 3.52 | 17286346 | 3.52 |
| 2026-01-06 | 3.55 | 18472476 | 3.55 |
| 2026-01-05 | 3.50 | 21157700 | 3.50 |
| 2025-12-31 | 3.49 | 15200300 | 3.49 |
| 2025-12-30 | 3.48 | 21512600 | 3.48 |
| 2025-12-29 | 3.53 | 17301544 | 3.53 |
| 2025-12-26 | 3.57 | 14681466 | 3.57 |
| 2025-12-25 | 3.57 | 14839700 | 3.57 |
| 2025-12-24 | 3.54 | 16541000 | 3.54 |
| 2025-12-23 | 3.54 | 14746781 | 3.54 |
| 2025-12-22 | 3.58 | 16574100 | 3.58 |
| 2025-12-19 | 3.58 | 20076813 | 3.58 |
| 2025-12-18 | 3.54 | 16636800 | 3.54 |
| 2025-12-17 | 3.54 | 22542338 | 3.54 |
| 2025-12-16 | 3.49 | 17352613 | 3.49 |
| 2025-12-15 | 3.54 | 24532825 | 3.54 |
| 2025-12-12 | 3.48 | 28742731 | 3.48 |
| 2025-12-11 | 3.46 | 39118900 | 3.46 |
| 2025-12-10 | 3.56 | 24954500 | 3.56 |
| 2025-12-09 | 3.52 | 21022953 | 3.52 |
| 2025-12-08 | 3.54 | 22766856 | 3.54 |
| 2025-12-05 | 3.58 | 22747581 | 3.58 |
| 2025-12-04 | 3.58 | 20324700 | 3.58 |
| 2025-12-03 | 3.60 | 20033378 | 3.60 |
| 2025-12-02 | 3.57 | 21934978 | 3.57 |
| 2025-12-01 | 3.55 | 18924100 | 3.55 |
| 2025-11-28 | 3.53 | 18762200 | 3.53 |
| 2025-11-27 | 3.51 | 18308500 | 3.51 |
| 2025-11-26 | 3.51 | 22431953 | 3.51 |
| 2025-11-25 | 3.52 | 22680300 | 3.52 |
| 2025-11-24 | 3.53 | 23739918 | 3.53 |
| 2025-11-21 | 3.54 | 37536132 | 3.54 |
| 2025-11-20 | 3.62 | 23801014 | 3.62 |
| 2025-11-19 | 3.62 | 20721066 | 3.62 |
| 2025-11-18 | 3.63 | 35840100 | 3.63 |
| 2025-11-17 | 3.71 | 29925300 | 3.71 |
| 2025-11-14 | 3.74 | 34687400 | 3.74 |
| 2025-11-13 | 3.72 | 40220300 | 3.72 |
| 2025-11-12 | 3.71 | 44253622 | 3.71 |
| 2025-11-11 | 3.77 | 34694734 | 3.77 |
| 2025-11-10 | 3.80 | 38743602 | 3.80 |
| 2025-11-07 | 3.75 | 47022148 | 3.75 |
| 2025-11-06 | 3.79 | 68564731 | 3.79 |
| 2025-11-05 | 3.89 | 72716215 | 3.89 |
| 2025-11-04 | 3.91 | 81521881 | 3.91 |
| 2025-11-03 | 3.82 | 69396801 | 3.82 |
| 2025-10-31 | 3.79 | 105066495 | 3.79 |
| 2025-10-30 | 3.93 | 172696524 | 3.93 |
| 2025-10-29 | 3.84 | 168100252 | 3.84 |
| 2025-10-28 | 3.95 | 138325195 | 3.95 |
| 2025-10-27 | 3.59 | 86055813 | 3.59 |
| 2025-10-24 | 3.64 | 147478061 | 3.64 |
| 2025-10-23 | 3.91 | 151667354 | 3.91 |
| 2025-10-22 | 3.55 | 16319600 | 3.55 |
| 2025-10-21 | 3.57 | 26937283 | 3.57 |
| 2025-10-20 | 3.54 | 31624726 | 3.54 |
| 2025-10-17 | 3.48 | 28032985 | 3.48 |
| 2025-10-16 | 3.52 | 30087000 | 3.52 |
| 2025-10-15 | 3.49 | 32203500 | 3.49 |
| 2025-10-14 | 3.51 | 27129600 | 3.51 |
| 2025-10-13 | 3.46 | 33397700 | 3.46 |
| 2025-10-10 | 3.52 | 28921231 | 3.52 |
| 2025-10-09 | 3.45 | 26273200 | 3.45 |
| 2025-09-30 | 3.39 | 25991790 | 3.39 |
| 2025-09-29 | 3.45 | 21715900 | 3.45 |
| 2025-09-26 | 3.45 | 18492469 | 3.45 |
| 2025-09-25 | 3.41 | 21220400 | 3.41 |
| 2025-09-24 | 3.49 | 27351770 | 3.49 |
| 2025-09-23 | 3.49 | 26863005 | 3.49 |
| 2025-09-22 | 3.44 | 19484809 | 3.44 |
| 2025-09-19 | 3.46 | 29233009 | 3.46 |
| 2025-09-18 | 3.49 | 23537800 | 3.49 |
| 2025-09-17 | 3.55 | 26611373 | 3.55 |
| 2025-09-16 | 3.55 | 15271700 | 3.55 |
| 2025-09-15 | 3.51 | 19925600 | 3.51 |
| 2025-09-12 | 3.52 | 20763153 | 3.52 |
| 2025-09-11 | 3.49 | 17835200 | 3.49 |
| 2025-09-10 | 3.47 | 17987947 | 3.47 |
| 2025-09-09 | 3.46 | 19378378 | 3.46 |
| 2025-09-08 | 3.46 | 29884400 | 3.46 |
| 2025-09-05 | 3.40 | 29656185 | 3.40 |
| 2025-09-04 | 3.44 | 27329421 | 3.44 |
| 2025-09-03 | 3.39 | 30773868 | 3.39 |
| 2025-09-02 | 3.48 | 38538879 | 3.48 |
| 2025-09-01 | 3.41 | 37430100 | 3.41 |
| 2025-08-29 | 3.42 | 39808100 | 3.42 |
| 2025-08-28 | 3.36 | 24913481 | 3.36 |
| 2025-08-27 | 3.33 | 21423693 | 3.33 |
| 2025-08-26 | 3.39 | 15259800 | 3.39 |
| 2025-08-25 | 3.42 | 28913593 | 3.42 |
| 2025-08-22 | 3.38 | 19744400 | 3.38 |
| 2025-08-21 | 3.37 | 21613174 | 3.37 |
| 2025-08-20 | 3.37 | 17159100 | 3.37 |
| 2025-08-19 | 3.34 | 17570700 | 3.34 |
| 2025-08-18 | 3.34 | 24977448 | 3.34 |
| 2025-08-15 | 3.35 | 25439553 | 3.35 |
| 2025-08-14 | 3.33 | 31031692 | 3.33 |
| 2025-08-13 | 3.39 | 25456245 | 3.39 |
| 2025-08-12 | 3.37 | 26521200 | 3.37 |
| 2025-08-11 | 3.34 | 18653600 | 3.34 |
| 2025-08-08 | 3.33 | 13260000 | 3.33 |
| 2025-08-07 | 3.28 | 15550600 | 3.28 |
| 2025-08-06 | 3.27 | 14646200 | 3.27 |
| 2025-08-05 | 3.27 | 12775700 | 3.27 |
| 2025-08-04 | 3.24 | 15168020 | 3.24 |
| 2025-08-01 | 3.24 | 13129400 | 3.24 |
| 2025-07-31 | 3.24 | 24213247 | 3.24 |
| 2025-07-30 | 3.31 | 18371184 | 3.31 |
| 2025-07-29 | 3.31 | 12045400 | 3.31 |
| 2025-07-28 | 3.30 | 19221909 | 3.30 |
| 2025-07-25 | 3.35 | 15315722 | 3.35 |
| 2025-07-24 | 3.41 | 24159653 | 3.41 |
| 2025-07-23 | 3.38 | 16320900 | 3.38 |
| 2025-07-22 | 3.39 | 18488272 | 3.39 |
| 2025-07-21 | 3.34 | 22980343 | 3.34 |
| 2025-07-18 | 3.27 | 14192835 | 3.27 |
| 2025-07-17 | 3.32 | 14438672 | 3.32 |
| 2025-07-16 | 3.34 | 12635000 | 3.34 |
| 2025-07-15 | 3.33 | 15566000 | 3.33 |
| 2025-07-14 | 3.37 | 13169284 | 3.37 |
| 2025-07-11 | 3.37 | 16642800 | 3.37 |
| 2025-07-10 | 3.36 | 14496615 | 3.36 |
| 2025-07-09 | 3.34 | 15631855 | 3.34 |
| 2025-07-08 | 3.33 | 17771900 | 3.33 |
| 2025-07-07 | 3.33 | 10931500 | 3.33 |
| 2025-07-04 | 3.32 | 26052028 | 3.32 |
| 2025-07-03 | 3.28 | 12578518 | 3.28 |
| 2025-07-02 | 3.28 | 22678555 | 3.28 |
| 2025-07-01 | 3.25 | 14272355 | 3.25 |
| 2025-06-27 | 3.27 | 16014500 | 3.27 |
| 2025-06-26 | 3.27 | 11275551 | 3.27 |
| 2025-06-25 | 3.29 | 18428597 | 3.29 |
| 2025-06-24 | 3.26 | 22419000 | 3.26 |
| 2025-06-23 | 3.29 | 24849401 | 3.29 |
| 2025-06-20 | 3.25 | 22684000 | 3.25 |
| 2025-06-19 | 3.19 | 21094314 | 3.19 |
| 2025-06-18 | 3.24 | 16223518 | 3.24 |
| 2025-06-17 | 3.25 | 15161982 | 3.25 |
| 2025-06-16 | 3.21 | 16892100 | 3.21 |
| 2025-06-13 | 3.22 | 16372200 | 3.22 |
| 2025-06-12 | 3.23 | 14575551 | 3.23 |
| 2025-06-11 | 3.25 | 18124918 | 3.25 |
| 2025-06-10 | 3.24 | 30470943 | 3.24 |
| 2025-06-09 | 3.20 | 17479657 | 3.20 |
| 2025-06-06 | 3.22 | 21963775 | 3.22 |
| 2025-06-05 | 3.20 | 13538900 | 3.20 |
| 2025-06-04 | 3.22 | 21381589 | 3.22 |
| 2025-06-03 | 3.24 | 17901575 | 3.24 |
| 2025-05-30 | 3.26 | 14448400 | 3.26 |
| 2025-05-29 | 3.28 | 14036621 | 3.28 |
| 2025-05-28 | 3.26 | 10895200 | 3.26 |
| 2025-05-27 | 3.25 | 11367100 | 3.25 |
| 2025-05-26 | 3.24 | 11908700 | 3.24 |
| 2025-05-23 | 3.23 | 18453500 | 3.23 |
| 2025-05-22 | 3.32 | 16691700 | 3.32 |
| 2025-05-21 | 3.32 | 17020000 | 3.32 |
| 2025-05-20 | 3.29 | 23095900 | 3.29 |
| 2025-05-19 | 3.36 | 32679800 | 3.36 |
| 2025-05-16 | 3.27 | 23005600 | 3.27 |
| 2025-05-15 | 3.32 | 31346300 | 3.32 |
| 2025-05-14 | 3.34 | 33691300 | 3.34 |
| 2025-05-13 | 3.27 | 25336900 | 3.27 |
| 2025-05-12 | 3.24 | 15937822 | 3.24 |
| 2025-05-09 | 3.22 | 15194699 | 3.22 |
| 2025-05-08 | 3.21 | 13710071 | 3.21 |
| 2025-05-07 | 3.21 | 18254299 | 3.21 |
| 2025-05-06 | 3.19 | 17552633 | 3.19 |
| 2025-04-30 | 3.17 | 17176870 | 3.17 |
| 2025-04-29 | 3.19 | 23666500 | 3.19 |
| 2025-04-28 | 3.24 | 25086600 | 3.24 |
| 2025-04-25 | 3.20 | 14403300 | 3.20 |
| 2025-04-24 | 3.19 | 14224100 | 3.19 |
| 2025-04-23 | 3.19 | 17274700 | 3.19 |
| 2025-04-22 | 3.21 | 18051700 | 3.21 |
| 2025-04-21 | 3.18 | 13657800 | 3.18 |
| 2025-04-18 | 3.18 | 10941569 | 3.18 |
| 2025-04-17 | 3.21 | 14597300 | 3.21 |
| 2025-04-16 | 3.22 | 25253600 | 3.22 |
| 2025-04-15 | 3.17 | 33065400 | 3.17 |
| 2025-04-14 | 3.27 | 21047200 | 3.27 |
| 2025-04-11 | 3.26 | 25718800 | 3.26 |
| 2025-04-10 | 3.30 | 35466700 | 3.30 |
| 2025-04-09 | 3.36 | 37942700 | 3.36 |
| 2025-04-08 | 3.22 | 40381100 | 3.22 |
| 2025-04-07 | 3.09 | 43367152 | 3.09 |
| 2025-04-03 | 3.42 | 30221178 | 3.42 |
| 2025-04-02 | 3.37 | 19862837 | 3.37 |
| 2025-04-01 | 3.37 | 17385200 | 3.37 |
| 2025-03-31 | 3.35 | 22602396 | 3.35 |
| 2025-03-28 | 3.32 | 19755400 | 3.32 |
| 2025-03-27 | 3.33 | 11540000 | 3.33 |
| 2025-03-26 | 3.35 | 12406714 | 3.35 |
| 2025-03-25 | 3.34 | 20508900 | 3.34 |
| 2025-03-24 | 3.29 | 20999900 | 3.29 |
| 2025-03-21 | 3.28 | 23095937 | 3.28 |
| 2025-03-20 | 3.27 | 13310206 | 3.27 |
| 2025-03-19 | 3.25 | 13967400 | 3.25 |
| 2025-03-18 | 3.28 | 24482885 | 3.28 |
| 2025-03-17 | 3.23 | 20222800 | 3.23 |
| 2025-03-14 | 3.21 | 32772500 | 3.21 |
| 2025-03-13 | 3.13 | 12685600 | 3.13 |
| 2025-03-12 | 3.13 | 14648716 | 3.13 |
| 2025-03-11 | 3.11 | 13985200 | 3.11 |
| 2025-03-10 | 3.11 | 11834400 | 3.11 |
| 2025-03-07 | 3.10 | 16642100 | 3.10 |
| 2025-03-06 | 3.10 | 19104617 | 3.10 |
| 2025-03-05 | 3.10 | 13762450 | 3.10 |
| 2025-03-04 | 3.11 | 10983270 | 3.11 |
| 2025-03-03 | 3.11 | 15590400 | 3.11 |
| 2025-02-28 | 3.14 | 15969376 | 3.14 |
| 2025-02-27 | 3.15 | 12674281 | 3.15 |
| 2025-02-26 | 3.15 | 12450200 | 3.15 |
| 2025-02-25 | 3.14 | 15005900 | 3.14 |
| 2025-02-24 | 3.19 | 14834417 | 3.19 |
| 2025-02-21 | 3.16 | 13155177 | 3.16 |
| 2025-02-20 | 3.16 | 14357500 | 3.16 |
| 2025-02-19 | 3.19 | 16514206 | 3.19 |
| 2025-02-18 | 3.19 | 17624817 | 3.19 |
| 2025-02-17 | 3.20 | 18942157 | 3.20 |
| 2025-02-14 | 3.20 | 13478806 | 3.20 |
| 2025-02-13 | 3.21 | 15862200 | 3.21 |
| 2025-02-12 | 3.22 | 17560233 | 3.22 |
| 2025-02-11 | 3.23 | 16633487 | 3.23 |
| 2025-02-10 | 3.23 | 19359900 | 3.23 |
| 2025-02-07 | 3.23 | 19681500 | 3.23 |
| 2025-02-06 | 3.22 | 19315833 | 3.22 |
| 2025-02-05 | 3.20 | 22305049 | 3.20 |
| 2025-01-27 | 3.27 | 32057900 | 3.27 |
| 2025-01-24 | 3.20 | 20337314 | 3.20 |
| 2025-01-23 | 3.17 | 21627826 | 3.17 |
| 2025-01-22 | 3.13 | 14641187 | 3.13 |
| 2025-01-21 | 3.14 | 13552600 | 3.14 |
| 2025-01-20 | 3.16 | 16398843 | 3.16 |
| 2025-01-17 | 3.17 | 19392600 | 3.17 |
| 2025-01-16 | 3.16 | 20607850 | 3.16 |
总数: 1503 当前显示: 1-300
下一页 最后一页 100 200 300 400 500
相关链接
LOF基金 义工群对比 义工群对冲计算器 A股和H股对比 拖拉机自动化 简单测试 开发记录
A股指数 A股商品 美股QDII 混合QDII 港股QDII 日本QDII 欧洲QDII
生物科技 中丐互怜 大宗商品和黄金 恒生指数 H股中国企业指数 恒生科技指数 MSCI美国50 原油 纳斯达克100 标普500
觉得这个网站有用？可以用微信打赏一块钱给Woody！
